S.C. Santierul Naval 2 Mai S.A. (BVB:STNM)
Romania · Delayed Price · Currency is RON 29.20
0.00 (0.00%)
At close: Oct 23, 2026
BVB:STNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.20 | 29.20 | 28.20 | 29.20 | 29.20 | - | 173 |
| Oct 22, 2026 | 31.80 | 32.40 | 28.00 | 29.20 | 29.20 | -9.32% | 1,458 |
| Oct 21, 2026 | 35.80 | 35.80 | 26.00 | 32.20 | 32.20 | -6.94% | 3,638 |
| Oct 20, 2026 | 38.00 | 39.00 | 32.00 | 34.60 | 34.60 | -6.99% | 5,770 |
| Oct 19, 2026 | 31.80 | 38.80 | 31.00 | 37.20 | 37.20 | 20.00% | 10,043 |
| Oct 16, 2026 | 27.20 | 32.20 | 27.20 | 31.00 | 31.00 | 15.67% | 6,294 |
| Oct 15, 2026 | 27.20 | 28.00 | 21.60 | 26.80 | 26.80 | -4.29% | 7,200 |
| Oct 14, 2026 | 36.00 | 40.00 | 25.00 | 28.00 | 28.00 | -20.00% | 17,676 |
| Oct 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 29.63% | 5,781 |
| Oct 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 29.81% | 4,655 |
| Oct 9, 2026 | 16.00 | 20.80 | 16.00 | 20.80 | 20.80 | 30.00% | 12,611 |
| Oct 8, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - | 104 |
| Oct 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 108 |
| Oct 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 157 |
| Oct 5, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 75 |
| Oct 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 12 |
| Oct 1, 2026 | 15.50 | 15.90 | 15.40 | 15.90 | 15.90 | 2.58% | 101 |
| Sep 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 85 |
| Sep 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | 15 |
| Sep 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | 25 |
| Sep 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.27% | 200 |
| Sep 18, 2026 | 15.80 | 16.40 | 15.60 | 16.40 | 16.40 | 0.61% | 522 |
| Sep 17, 2026 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | 0.62% | 12 |
| Sep 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | 50 |
| Sep 11, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 3.80% | 1,408 |
| Sep 10, 2026 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -1.25% | 186 |
| Sep 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 75 |
| Sep 8, 2026 | 16.40 | 16.50 | 16.00 | 16.50 | 16.50 | -1.20% | 664 |
| Sep 7, 2026 | 15.90 | 16.70 | 15.60 | 16.70 | 16.70 | 2.45% | 853 |
| Sep 4, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 0.62% | 380 |
| Sep 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 463 |
| Sep 2, 2026 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | 1,140 |
| Sep 1, 2026 | 16.10 | 16.50 | 16.10 | 16.30 | 16.30 | 1.24% | 825 |
| Aug 31, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | -0.62% | 226 |
| Aug 27, 2026 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | - | 284 |
| Aug 26, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 16.20 | 2.53% | 241 |
| Aug 25, 2026 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -1.25% | 137 |
| Aug 24, 2026 | 15.80 | 16.30 | 15.80 | 16.00 | 16.00 | 1.27% | 123 |
| Aug 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 40 |
| Aug 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | 29 |
| Aug 19, 2026 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 0.62% | 255 |
| Aug 17, 2026 | 15.90 | 16.10 | 15.80 | 16.10 | 16.10 | 1.26% | 172 |
| Aug 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 1 |
| Aug 13, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -4.82% | 100 |
| Aug 12, 2026 | 15.80 | 16.60 | 15.70 | 16.60 | 16.60 | 5.06% | 235 |
| Aug 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | 258 |
| Aug 10, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 3.21% | 267 |
| Aug 7, 2026 | 15.90 | 15.90 | 15.40 | 15.60 | 15.60 | 1.96% | 301 |
| Aug 6, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -6.13% | 94 |
| Aug 5, 2026 | 16.30 | 16.60 | 15.60 | 16.30 | 16.30 | 1.88% | 140 |